DJ US Broad Stock Market (DW25)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738965600 | 14319.63 | -135.56 | -0.94 | 14458.79 | 14497.84 | 14304.74 | 0 |
| 1738879200 | 14455.19 | 43.16 | 0.30 | 14439 | 14455.68 | 14365.66 | 0 |
| 1738792800 | 14412.03 | 66.82 | 0.47 | 14314.79 | 14413.38 | 14279.76 | 0 |
| 1738706400 | 14345.21 | 104.56 | 0.73 | 14245.29 | 14354.66 | 14233.78 | 0 |
| 1738620000 | 14240.65 | -114.4 | -0.80 | 14186.5 | 14305.91 | 14067.28 | 0 |
| 1738360800 | 14355.05 | -75.83 | -0.53 | 14489.54 | 14546.11 | 14333.79 | 0 |
| 1738274400 | 14430.88 | 86.25 | 0.60 | 14379.76 | 14471.93 | 14335.49 | 0 |
| 1738188000 | 14344.63 | -63.55 | -0.44 | 14387.9 | 14403.67 | 14278.36 | 0 |
| 1738101600 | 14408.18 | 129.35 | 0.91 | 14312.31 | 14426.98 | 14239.28 | 0 |
| 1738015200 | 14278.83 | -213.64 | -1.47 | 14197.04 | 14303.43 | 14178.88 | 0 |
| 1737756000 | 14492.47 | -39.56 | -0.27 | 14539.41 | 14554.61 | 14463.87 | 0 |
| 1737669600 | 14532.03 | 73.42 | 0.51 | 14432.11 | 14532.07 | 14428.98 | 0 |
| 1737583200 | 14458.61 | 72.21 | 0.50 | 14455.19 | 14492.99 | 14442.65 | 0 |
| 1737496800 | 14386.4 | 139.24 | 0.98 | 14294.07 | 14390.52 | 14279.96 | 0 |
| 1737151200 | 14247.16 | 135.18 | 0.96 | 14243.01 | 14289.76 | 14212.28 | 0 |
| 1737064800 | 14111.98 | -14.6 | -0.10 | 14157 | 14169.67 | 14089.41 | 0 |
| 1736978400 | 14126.58 | 252.84 | 1.82 | 14027.63 | 14154.42 | 14027.63 | 0 |
| 1736892000 | 13873.74 | 33.27 | 0.24 | 13899.88 | 13936.83 | 13780.98 | 0 |
| 1736805600 | 13840.47 | 24.45 | 0.18 | 13711.22 | 13845.44 | 13686.09 | 0 |
| 1736546400 | 13816.02 | -218.62 | -1.56 | 13964.19 | 13964.19 | 13767.61 | 0 |
| 1736373600 | 14034.64 | 17.51 | 0.12 | 14013.61 | 14056.04 | 13926.83 | 0 |
| 1736287200 | 14017.13 | -158.18 | -1.12 | 14217.62 | 14235.84 | 13968.92 | 0 |
| 1736200800 | 14175.31 | 76.11 | 0.54 | 14190.69 | 14284.54 | 14141.29 | 0 |
| 1735941600 | 14099.2 | 184.35 | 1.32 | 13966.52 | 14112.73 | 13962.84 | 0 |
| 1735855200 | 13914.85 | -22.5 | -0.16 | 13991.48 | 14072.74 | 13824.57 | 0 |
| 1735682400 | 13937.35 | -55.99 | -0.40 | 14025.37 | 14053.52 | 13906.27 | 0 |
| 1735596000 | 13993.34 | -149.04 | -1.05 | 14024.86 | 14072.16 | 13896.7 | 0 |
| 1735336800 | 14142.38 | -162.48 | -1.14 | 14230.86 | 14230.86 | 14051.59 | 0 |
| 1735250400 | 14304.86 | 1.96 | 0.01 | 14263.76 | 14328.86 | 14224.43 | 0 |
| 1735077600 | 14302.9 | 153.61 | 1.09 | 14173.61 | 14303.04 | 14166.45 | 0 |
| 1734991200 | 14149.29 | 86.5 | 0.62 | 14079.97 | 14157.4 | 13986.01 | 0 |
| 1734732000 | 14062.79 | 153.85 | 1.11 | 13848.61 | 14182.01 | 13822.68 | 0 |
| 1734645600 | 13908.94 | -15.53 | -0.11 | 14024.04 | 14085.34 | 13907.09 | 0 |
| 1734559200 | 13924.47 | -451.07 | -3.14 | 14372.54 | 14417.44 | 13910.49 | 0 |
| 1734472800 | 14375.54 | -70.8 | -0.49 | 14393.05 | 14396.1 | 14340.91 | 0 |
| 1734386400 | 14446.34 | 58.4 | 0.41 | 14415.55 | 14473.76 | 14411.11 | 0 |
| 1734127200 | 14387.94 | -8.65 | -0.06 | 14433.25 | 14453.79 | 14348.77 | 0 |
| 1734040800 | 14396.59 | -84.23 | -0.58 | 14457.07 | 14467.79 | 14396.59 | 0 |
| 1733954400 | 14480.82 | 119.43 | 0.83 | 14424.94 | 14503.36 | 14424.94 | 0 |
| 1733868000 | 14361.39 | -56.15 | -0.39 | 14426.7 | 14439.98 | 14349.37 | 0 |
| 1733781600 | 14417.54 | -101.19 | -0.70 | 14506.53 | 14517.81 | 14410.32 | 0 |
| 1733522400 | 14518.73 | 43.04 | 0.30 | 14499.06 | 14538 | 14493.29 | 0 |
| 1733436000 | 14475.69 | -43.91 | -0.30 | 14525.89 | 14531.2 | 14471.47 | 0 |
| 1733349600 | 14519.6 | 98.86 | 0.69 | 14469.4 | 14525.51 | 14458.8 | 0 |
| 1733263200 | 14420.74 | 2.71 | 0.02 | 14409.01 | 14426.48 | 14382.73 | 0 |
| 1733176800 | 14418.03 | 30.15 | 0.21 | 14406.28 | 14435.16 | 14388.4 | 0 |
| 1732917600 | 14387.88 | 74.09 | 0.52 | 14333.27 | 14417.41 | 14333.27 | 0 |
| 1732744800 | 14313.79 | -50.27 | -0.35 | 14354.31 | 14374.22 | 14279.23 | 0 |
| 1732658400 | 14364.06 | 58.78 | 0.41 | 14326.83 | 14372.91 | 14299.75 | 0 |
| 1732572000 | 14305.28 | 61.13 | 0.43 | 14304.43 | 14379.09 | 14255.51 | 0 |
| 1732312800 | 14244.15 | 74.38 | 0.52 | 14165.81 | 14251.91 | 14165.81 | 0 |
| 1732226400 | 14169.77 | 96.73 | 0.69 | 14133.73 | 14204.54 | 14024.95 | 0 |
| 1732140000 | 14073.04 | 7.81 | 0.06 | 14063.31 | 14079.43 | 13937.81 | 0 |
| 1732053600 | 14065.23 | 65.46 | 0.47 | 13939.05 | 14076.76 | 13908.31 | 0 |
| 1731967200 | 13999.77 | 56.79 | 0.41 | 13952.48 | 14036.03 | 13934.52 | 0 |
| 1731708000 | 13942.98 | -186.25 | -1.32 | 14050.79 | 14055.76 | 13900.58 | 0 |
| 1731621600 | 14129.23 | -96.21 | -0.68 | 14237.16 | 14249.4 | 14113.18 | 0 |
| 1731535200 | 14225.44 | -9.78 | -0.07 | 14245.61 | 14294.8 | 14202.79 | 0 |
| 1731448800 | 14235.22 | -55.82 | -0.39 | 14285.63 | 14305.35 | 14178.1 | 0 |
| 1731362400 | 14291.04 | 41.87 | 0.29 | 14280.54 | 14321.08 | 14255.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
